KOSDAQ - Delayed Quote KRW

Xcell Therapeutics (373110.KQ)

3,725.00
-80.00
(-2.10%)
At close: May 16 at 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 16, 20253,805.003,815.003,705.003,725.003,725.0045,485
May 15, 20253,815.003,845.003,785.003,805.003,805.0025,830
May 14, 20253,830.003,905.003,800.003,865.003,865.0050,039
May 13, 20253,820.003,890.003,765.003,845.003,845.0032,984
May 12, 20253,875.003,980.003,795.003,830.003,830.0040,221
May 9, 20253,955.003,955.003,840.003,875.003,875.0027,077
May 8, 20253,895.003,985.003,875.003,960.003,960.0042,656
May 7, 20253,810.003,925.003,680.003,880.003,880.0047,363
May 2, 20253,820.003,900.003,755.003,810.003,810.0035,908
Apr 30, 20253,740.003,950.003,695.003,820.003,820.0063,003
Apr 29, 20253,720.003,785.003,715.003,740.003,740.0028,442
Apr 28, 20253,885.003,885.003,700.003,755.003,755.0090,658
Apr 25, 20253,880.003,940.003,820.003,870.003,870.0059,519
Apr 24, 20253,920.003,940.003,850.003,875.003,875.0066,235
Apr 23, 20253,865.003,980.003,850.003,890.003,890.0086,322
Apr 22, 20253,880.003,945.003,835.003,840.003,840.0051,253
Apr 21, 20253,955.004,050.003,910.003,920.003,920.0061,272
Apr 18, 20253,970.004,030.003,845.003,985.003,985.0076,546
Apr 17, 20253,900.003,980.003,860.003,945.003,945.0086,213
Apr 16, 20254,100.004,100.003,915.003,980.003,980.0085,560
Apr 15, 20254,130.004,150.003,960.004,060.004,060.00120,467
Apr 14, 20254,145.004,175.004,015.004,130.004,130.00150,686
Apr 11, 20253,945.004,280.003,750.004,135.004,135.00537,862
Apr 10, 20253,920.004,295.003,895.003,945.003,945.00684,966
Apr 9, 20254,500.004,530.003,670.003,860.003,860.002,168,819
Apr 8, 20253,500.004,195.003,480.004,195.004,195.001,089,106
Apr 7, 20253,540.003,540.003,220.003,230.003,230.00133,044
Apr 4, 20253,435.003,665.003,320.003,585.003,585.0085,993
Apr 3, 20253,490.003,625.003,450.003,460.003,460.0036,190
Apr 2, 20253,780.003,780.003,535.003,545.003,545.0049,938
Apr 1, 20253,660.003,745.003,650.003,725.003,725.0030,231
Mar 31, 20253,730.003,750.003,560.003,610.003,610.0085,769
Mar 28, 20253,860.003,870.003,690.003,785.003,785.00116,487
Mar 27, 20253,880.004,140.003,825.003,860.003,860.00130,547
Mar 26, 20253,820.003,950.003,790.003,880.003,880.0029,730
Mar 25, 20253,885.003,965.003,795.003,840.003,840.00125,863
Mar 24, 20253,900.003,920.003,800.003,920.003,920.0040,487
Mar 21, 20254,200.004,200.003,895.003,930.003,930.00104,322
Mar 20, 20254,110.004,200.003,920.004,085.004,085.0085,101
Mar 19, 20254,075.004,200.003,985.004,110.004,110.00105,909
Mar 18, 20254,100.004,170.004,035.004,075.004,075.0093,784
Mar 17, 20254,320.004,320.004,130.004,130.004,130.0075,915
Mar 14, 20254,335.004,385.004,280.004,320.004,320.0066,670
Mar 13, 20254,445.004,500.004,315.004,335.004,335.0082,035
Mar 12, 20254,400.004,450.004,295.004,340.004,340.0053,641
Mar 11, 20254,090.004,400.004,090.004,365.004,365.0082,817
Mar 10, 20254,115.004,300.004,110.004,275.004,275.0073,040
Mar 7, 20254,125.004,225.004,080.004,150.004,150.0098,429
Mar 6, 20254,370.004,385.004,080.004,200.004,200.00122,736
Mar 5, 20254,120.004,430.004,120.004,300.004,300.00105,567
Mar 4, 20254,400.004,475.004,190.004,190.004,190.00127,910
Feb 28, 20254,450.004,525.004,210.004,380.004,380.00166,035
Feb 27, 20254,755.004,755.004,510.004,525.004,525.00182,315
Feb 26, 20254,770.004,830.004,640.004,735.004,735.00197,415
Feb 25, 20255,460.005,560.004,670.004,730.004,730.00982,241
Feb 24, 20255,270.005,340.005,090.005,150.005,150.00313,828
Feb 21, 20254,805.005,570.004,805.005,150.005,150.001,571,727
Feb 20, 20254,910.005,040.004,830.004,845.004,845.00118,846
Feb 19, 20255,260.005,420.004,980.004,995.004,995.00337,462
Feb 18, 20254,860.005,200.004,825.005,180.005,180.00614,557
Feb 17, 20254,635.004,860.004,615.004,840.004,840.00229,312
Feb 14, 20254,620.004,770.004,540.004,680.004,680.00145,087
Feb 13, 20254,485.004,740.004,460.004,705.004,705.00183,912
Feb 12, 20254,660.004,675.004,480.004,520.004,520.00147,699
Feb 11, 20254,560.004,920.004,550.004,650.004,650.00569,103
Feb 10, 20254,370.004,695.004,285.004,550.004,550.00404,788
Feb 7, 20254,450.004,490.004,325.004,420.004,420.00116,088
Feb 6, 20254,380.004,690.004,375.004,450.004,450.00307,255
Feb 5, 20254,200.004,615.004,160.004,360.004,360.00607,154
Feb 4, 20253,995.004,480.003,995.004,215.004,215.00295,979
Feb 3, 20254,055.004,195.003,850.003,995.003,995.00142,179
Jan 31, 20254,350.004,350.004,170.004,200.004,200.0058,672
Jan 24, 20254,160.004,480.004,030.004,340.004,340.0091,586
Jan 23, 20254,385.004,385.004,145.004,145.004,145.00160,124
Jan 22, 20254,410.004,610.004,340.004,345.004,345.00103,354
Jan 21, 20254,460.004,570.004,375.004,410.004,410.0074,130
Jan 20, 20254,635.004,635.004,460.004,485.004,485.0084,775
Jan 17, 20254,695.004,700.004,500.004,580.004,580.00139,816
Jan 16, 20254,440.004,725.004,405.004,700.004,700.00244,678
Jan 15, 20254,500.004,585.004,370.004,425.004,425.0095,972
Jan 14, 20254,540.004,655.004,455.004,525.004,525.00107,011
Jan 13, 20254,505.004,600.004,405.004,485.004,485.0089,939
Jan 10, 20254,570.004,635.004,515.004,520.004,520.00120,713
Jan 9, 20254,630.004,755.004,505.004,640.004,640.00217,760
Jan 8, 20254,580.004,860.004,505.004,630.004,630.00415,082
Jan 7, 20254,535.004,620.004,430.004,500.004,500.00318,729
Jan 6, 20254,415.005,060.004,400.004,630.004,630.002,389,572
Jan 3, 20254,230.004,495.004,190.004,415.004,415.00271,399
Jan 2, 20254,010.004,230.003,990.004,230.004,230.00179,630
Dec 30, 20243,770.004,280.003,770.004,065.004,065.00603,583
Dec 27, 20244,110.004,315.003,870.003,890.003,890.00659,701
Dec 26, 20244,005.004,295.004,005.004,155.004,155.00297,588
Dec 24, 20243,890.004,130.003,865.004,005.004,005.00160,031
Dec 23, 20243,895.004,025.003,895.003,940.003,940.00137,466
Dec 20, 20244,300.004,300.003,905.003,935.003,935.00273,237
Dec 19, 20244,415.004,445.004,185.004,210.004,210.00345,355
Dec 18, 20244,610.005,020.004,370.004,540.004,540.001,934,933
Dec 17, 20244,420.004,635.004,315.004,560.004,560.00508,205
Dec 16, 20244,500.004,600.004,395.004,395.004,395.00414,211
Dec 13, 20243,895.005,080.003,895.004,490.004,490.004,012,948
Dec 12, 20243,940.004,030.003,800.003,945.003,945.00186,649
Dec 11, 20243,680.003,950.003,680.003,940.003,940.00196,734
Dec 10, 20243,405.003,710.003,405.003,680.003,680.00165,151
Dec 9, 20243,610.003,715.003,385.003,385.003,385.00305,467
Dec 6, 20243,965.004,015.003,680.003,805.003,805.00305,166
Dec 5, 20244,230.004,280.004,015.004,015.004,015.00261,152
Dec 4, 20244,465.004,550.004,150.004,220.004,220.00502,552
Dec 3, 20244,455.004,665.004,455.004,645.004,645.00155,982
Dec 2, 20244,820.004,910.004,520.004,525.004,525.00271,695
Nov 29, 20245,030.005,160.004,785.004,820.004,820.00382,437
Nov 28, 20244,580.005,340.004,500.005,000.005,000.001,988,120
Nov 27, 20244,800.005,010.004,565.004,570.004,570.00184,403
Nov 26, 20244,670.004,790.004,660.004,790.004,790.00132,241
Nov 25, 20244,500.004,770.004,500.004,690.004,690.00226,654
Nov 22, 20244,545.004,680.004,500.004,500.004,500.00238,115
Nov 21, 20244,680.004,680.004,545.004,625.004,625.00165,089
Nov 20, 20244,605.004,750.004,555.004,680.004,680.00181,617
Nov 19, 20244,670.004,760.004,570.004,600.004,600.00164,385
Nov 18, 20244,575.004,785.004,450.004,650.004,650.00159,988
Nov 15, 20244,550.004,690.004,485.004,615.004,615.00237,102
Nov 14, 20244,730.004,945.004,630.004,635.004,635.00180,802
Nov 13, 20244,950.005,050.004,710.004,730.004,730.00267,701
Nov 12, 20245,170.005,210.004,860.005,050.005,050.00310,110
Nov 11, 20245,410.005,420.005,100.005,220.005,220.00242,070
Nov 8, 20245,390.005,550.005,360.005,410.005,410.00185,240
Nov 7, 20245,640.005,690.005,390.005,390.005,390.00235,829
Nov 6, 20245,800.005,870.005,550.005,640.005,640.00223,545
Nov 5, 20245,530.005,900.005,530.005,850.005,850.00262,952
Nov 4, 20245,470.005,680.005,410.005,650.005,650.00235,585
Nov 1, 20245,830.005,860.005,470.005,540.005,540.00401,656
Oct 31, 20245,960.006,300.005,850.005,960.005,960.00609,815
Oct 30, 20245,900.006,260.005,730.006,090.006,090.00656,526
Oct 29, 20245,850.005,890.005,610.005,850.005,850.00175,789
Oct 28, 20245,770.005,930.005,760.005,850.005,850.00206,344
Oct 25, 20245,960.006,030.005,740.005,770.005,770.00294,960
Oct 24, 20246,040.006,230.005,940.005,960.005,960.00342,931
Oct 23, 20246,370.006,480.006,100.006,170.006,170.00478,599
Oct 22, 20246,330.006,430.006,080.006,280.006,280.00492,625
Oct 21, 20246,530.006,640.006,350.006,430.006,430.00430,173
Oct 18, 20246,900.007,030.006,420.006,530.006,530.00862,287
Oct 17, 20246,890.007,500.006,700.007,090.007,090.002,041,656
Oct 16, 20247,200.007,690.006,670.006,730.006,730.001,338,246
Oct 15, 20247,290.007,470.007,080.007,370.007,370.00715,020
Oct 14, 20247,350.007,570.007,030.007,430.007,430.00790,705
Oct 11, 20248,080.008,150.007,340.007,430.007,430.001,100,649
Oct 10, 20248,060.008,540.008,050.008,090.008,090.001,469,685
Oct 8, 20248,380.008,750.008,050.008,060.008,060.002,550,360
Oct 7, 20248,410.008,570.008,120.008,450.008,450.001,461,973
Oct 4, 20248,060.009,110.008,000.008,410.008,410.0011,909,431
Oct 2, 20247,920.008,170.007,620.008,060.008,060.001,283,458
Sep 30, 20248,140.008,500.008,010.008,220.008,220.002,732,393
Sep 27, 20248,520.008,600.008,070.008,140.008,140.001,809,035
Sep 26, 20248,830.009,340.008,360.008,630.008,630.008,115,303
Sep 25, 20249,380.009,760.008,450.008,540.008,540.0014,976,868
Sep 24, 20247,210.009,390.007,020.009,390.009,390.0033,586,612
Sep 23, 20247,810.007,910.007,080.007,230.007,230.002,355,319
Sep 20, 20247,960.008,270.007,630.008,070.008,070.008,795,588
Sep 19, 20247,660.008,290.007,310.007,860.007,860.0012,701,529
Sep 13, 20247,200.008,550.007,120.007,600.007,600.0030,530,326
Sep 12, 20246,790.007,370.006,600.006,940.006,940.005,687,115
Sep 11, 20247,650.007,890.006,750.006,860.006,860.007,112,112
Sep 10, 20246,100.007,520.006,050.007,520.007,520.0018,467,856
Sep 9, 20245,950.006,150.005,610.005,790.005,790.002,003,961
Sep 6, 20246,310.007,290.005,700.005,770.005,770.0010,323,531
Sep 5, 20246,990.007,380.006,180.006,350.006,350.002,767,403
Sep 4, 20247,140.007,260.006,710.007,020.007,020.002,236,440
Sep 3, 20247,750.007,920.007,200.007,450.007,450.004,352,341
Sep 2, 20246,970.008,300.006,480.007,850.007,850.0033,363,703
Aug 30, 20245,230.006,390.005,220.006,390.006,390.005,609,215
Aug 29, 20245,020.005,090.004,900.004,920.004,920.00255,844
Aug 28, 20245,200.005,350.004,900.005,070.005,070.00672,884
Aug 27, 20244,650.005,380.004,650.005,120.005,120.002,638,761
Aug 26, 20244,615.004,740.004,600.004,650.004,650.00215,563
Aug 23, 20244,740.004,805.004,600.004,615.004,615.00356,243
Aug 22, 20245,000.005,060.004,755.004,755.004,755.00485,459
Aug 21, 20245,190.005,190.004,885.004,905.004,905.00386,507
Aug 20, 20245,250.005,370.005,120.005,120.005,120.00338,891
Aug 19, 20245,180.005,810.005,030.005,250.005,250.001,654,302
Aug 16, 20245,540.005,610.005,150.005,160.005,160.00695,853
Aug 14, 20245,630.006,330.005,430.005,480.005,480.001,893,164
Aug 13, 20245,800.006,010.005,450.005,490.005,490.00643,189
Aug 12, 20246,300.006,440.005,970.005,970.005,970.00810,675
Aug 9, 20246,680.006,680.006,180.006,200.006,200.001,015,148
Aug 8, 20246,600.007,630.006,350.006,600.006,600.008,755,847
Aug 7, 20244,845.006,350.004,820.006,350.006,350.004,239,631
Aug 6, 20244,715.005,080.004,650.004,885.004,885.00339,222
Aug 5, 20245,800.005,840.004,545.004,740.004,740.00540,751
Aug 2, 20246,270.006,300.005,920.005,920.005,920.00554,494
Aug 1, 20246,510.006,590.006,380.006,400.006,400.00346,471
Jul 31, 20246,810.006,910.006,440.006,460.006,460.00536,197
Jul 30, 20246,830.007,160.006,550.006,780.006,780.001,451,718
Jul 29, 20246,620.006,800.006,440.006,600.006,600.00693,498
Jul 26, 20246,450.007,090.006,430.006,630.006,630.001,878,069
Jul 25, 20246,650.006,710.006,340.006,400.006,400.00687,700
Jul 24, 20247,030.007,220.006,800.006,810.006,810.00822,456
Jul 23, 20247,600.007,670.007,120.007,200.007,200.001,216,704
Jul 22, 20247,800.007,950.007,450.007,480.007,480.001,381,876
Jul 19, 20247,820.009,060.007,400.007,920.007,920.007,995,117
Jul 18, 20248,140.008,170.007,710.007,770.007,770.001,306,777
Jul 17, 20249,020.009,150.008,340.008,470.008,470.004,450,337
Jul 16, 20248,200.009,410.008,000.008,330.008,330.0010,583,948
Jul 15, 202412,480.0012,900.008,330.008,330.008,330.0020,377,109